HCA Healthcare, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	68.950	68.950	68.950	68.950	67.741	6
2023-09-04	69.140	69.140	69.140	69.140	67.927	0
2023-09-01	69.140	69.140	69.140	69.140	67.927	0
2023-08-31	69.140	69.140	69.140	69.140	67.927	2
2023-08-30	68.460	68.460	68.460	68.460	67.259	1
2023-08-29	67.690	67.690	67.690	67.690	66.503	15
2023-08-28	67.250	67.250	67.250	67.250	66.070	0
2023-08-25	67.250	67.250	67.250	67.250	66.070	0
2023-08-24	67.250	67.250	67.250	67.250	66.070	50
2023-08-23	68.110	68.110	68.110	68.110	66.915	0
2023-08-22	68.590	68.590	68.110	68.110	66.915	31
2023-08-21	67.930	68.270	67.930	68.270	67.073	132
2023-08-18	66.020	66.020	66.020	66.020	64.862	0
2023-08-17	66.290	66.290	66.020	66.020	64.862	26
2023-08-16	66.700	66.990	66.700	66.990	65.815	3
2023-08-15	65.560	65.560	65.560	65.560	64.410	0
2023-08-14	65.560	65.560	65.560	65.560	64.410	0
2023-08-11	65.560	65.560	65.560	65.560	64.410	1
2023-08-10	65.350	65.350	65.350	65.350	64.204	0
2023-08-09	65.550	65.550	65.350	65.350	64.204	77
2023-08-08	65.590	66.290	65.230	65.230	64.086	60
2023-08-07	66.310	66.710	66.160	66.710	65.540	150
2023-08-04	65.500	65.800	65.450	65.520	64.371	73
2023-08-03	66.300	66.300	66.300	66.300	65.137	35
2023-08-02	65.300	65.300	65.300	65.300	64.155	15
2023-08-01	65.220	66.120	65.090	65.360	64.214	5,844
2023-07-31	64.960	64.960	64.960	64.960	63.821	0
2023-07-28	66.080	66.080	64.960	64.960	63.821	20
2023-07-27	64.080	64.960	63.840	64.960	63.821	57
2023-07-26	67.480	67.480	67.480	67.480	66.296	0
2023-07-25	67.200	67.900	62.530	67.480	66.296	6,013
2023-07-24	68.100	68.100	67.560	67.560	66.375	8
2023-07-21	68.880	68.880	68.880	68.880	67.672	22
2023-07-20	69.440	69.440	69.440	69.440	68.222	1
2023-07-19	69.990	69.990	68.460	68.460	67.259	11
2023-07-18	70.340	70.470	69.650	69.650	68.428	35
2023-07-17	71.190	71.190	70.350	70.350	69.116	59
2023-07-14	71.190	71.190	71.190	71.190	69.941	1
2023-07-13	71.190	71.190	71.190	71.190	69.941	0
2023-07-12	71.000	71.190	71.000	71.190	69.941	104
2023-07-11	72.100	72.100	72.100	72.100	70.835	5
2023-07-10	71.260	71.260	71.260	71.260	70.010	0
2023-07-07	71.330	71.330	71.260	71.260	70.010	40
2023-07-06	73.080	73.080	72.870	72.870	71.592	16
2023-07-05	72.240	72.380	72.060	72.380	71.110	2,811
2023-07-04	73.380	73.380	72.000	72.540	71.268	22
2023-07-03	73.020	73.020	73.020	73.020	71.739	0
2023-06-30	73.100	73.100	73.020	73.020	71.739	8
2023-06-29	70.210	70.210	70.210	70.210	68.979	0
2023-06-28	70.210	70.210	70.210	70.210	68.979	0
2023-06-27	70.210	70.210	70.210	70.210	68.979	0
2023-06-26	70.140	70.570	69.840	70.210	68.979	534
2023-06-23	68.040	68.040	68.040	68.040	66.847	0
2023-06-22	68.040	68.040	68.040	68.040	66.847	0
2023-06-21	68.040	68.040	68.040	68.040	66.847	1
2023-06-20	68.670	68.870	68.670	68.870	67.662	12
2023-06-19	68.570	69.950	68.570	69.950	68.723	60
2023-06-16	69.790	70.000	69.230	69.300	68.084	2,240
2023-06-15	68.500	68.500	68.500	68.500	67.299	27
2023-06-14	71.350	71.350	70.070	70.070	68.700	30

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1422 USD
2026-06-15	0.1418 USD
2026-03-16	0.1409 USD
2025-12-12	0.1387 USD
2025-09-15	0.1341 USD
2025-06-13	0.1374 USD
2025-03-14	0.1438 USD
2024-12-12	0.1430 USD
2024-09-13	0.1259 USD
2024-06-13	0.1291 USD
2024-03-14	0.1167 USD
2023-12-13	0.1027 USD
2023-09-14	0.1064 USD
2023-06-15	0.1436 USD
2023-03-16	0.1519 USD
2022-12-13	0.1461 USD
2022-09-15	1.4552 USD
2022-03-16	1.3154 USD
2021-12-13	1.3392 USD
2021-09-15	1.2933 USD
2021-06-15	1.2012 USD
2020-02-28	1.1163 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.